Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.94 | 29.03 | 28.85 | 29.03 | 712,797 | +0.00(+0.00%) |
Sep 28, 2017 | 29.09 | 29.20 | 28.95 | 29.03 | 340,424 | +0.03(+0.11%) |
Sep 27, 2017 | 28.88 | 29.00 | 28.72 | 29.00 | 1,149,447 | +0.16(+0.54%) |
Sep 26, 2017 | 28.85 | 28.92 | 28.74 | 28.85 | 573,720 | -0.07(-0.24%) |
Sep 25, 2017 | 28.56 | 28.96 | 28.56 | 28.92 | 1,440,561 | +0.45(+1.59%) |
Sep 22, 2017 | 28.26 | 28.54 | 28.26 | 28.46 | 224,663 | +0.15(+0.54%) |
Sep 21, 2017 | 28.30 | 28.39 | 28.21 | 28.31 | 184,248 | -0.06(-0.22%) |
Sep 20, 2017 | 28.20 | 28.42 | 28.18 | 28.37 | 399,208 | +0.25(+0.90%) |
Sep 19, 2017 | 28.06 | 28.18 | 28.04 | 28.12 | 139,004 | +0.08(+0.30%) |
Sep 18, 2017 | 27.85 | 28.05 | 27.83 | 28.03 | 159,254 | +0.12(+0.44%) |
Sep 15, 2017 | 27.91 | 27.91 | 27.73 | 27.91 | 217,810 | +0.05(+0.19%) |
Sep 14, 2017 | 27.81 | 28.06 | 27.77 | 27.86 | 508,745 | +0.13(+0.47%) |
Sep 13, 2017 | 27.40 | 27.74 | 27.40 | 27.73 | 768,685 | +0.38(+1.37%) |
Sep 12, 2017 | 27.24 | 27.43 | 27.20 | 27.35 | 402,026 | +0.16(+0.59%) |
Sep 11, 2017 | 27.02 | 27.21 | 26.96 | 27.19 | 464,024 | +0.29(+1.08%) |
Sep 08, 2017 | 27.14 | 27.14 | 26.79 | 26.90 | 348,124 | -0.32(-1.18%) |
Sep 07, 2017 | 27.18 | 27.29 | 27.05 | 27.22 | 365,690 | +0.02(+0.08%) |
Sep 06, 2017 | 26.88 | 27.26 | 26.88 | 27.20 | 601,106 | +0.43(+1.60%) |
Sep 05, 2017 | 26.68 | 26.89 | 26.58 | 26.77 | 434,832 | +0.15(+0.58%) |
Sep 01, 2017 | 26.38 | 26.69 | 26.32 | 26.62 | 326,127 | +0.25(+0.93%) |
Aug 31, 2017 | 26.32 | 26.41 | 26.24 | 26.37 | 477,090 | +0.18(+0.67%) |
Aug 30, 2017 | 26.12 | 26.29 | 26.03 | 26.19 | 437,261 | -0.02(-0.06%) |
Aug 29, 2017 | 26.08 | 26.24 | 26.00 | 26.21 | 289,979 | +0.00(+0.00%) |
Aug 28, 2017 | 26.38 | 26.43 | 26.09 | 26.21 | 338,003 | -0.13(-0.49%) |
Aug 25, 2017 | 26.31 | 26.45 | 26.21 | 26.34 | 349,432 | +0.13(+0.50%) |
Aug 24, 2017 | 26.14 | 26.29 | 26.12 | 26.21 | 777,515 | -0.02(-0.06%) |
Aug 23, 2017 | 26.02 | 26.33 | 26.01 | 26.22 | 752,781 | +0.11(+0.44%) |
Aug 22, 2017 | 25.96 | 26.15 | 25.96 | 26.11 | 611,125 | +0.21(+0.83%) |
Aug 21, 2017 | 25.99 | 26.02 | 25.84 | 25.89 | 429,983 | -0.20(-0.76%) |
Aug 18, 2017 | 25.91 | 26.24 | 25.84 | 26.09 | 1,348,741 | +0.20(+0.77%) |
Aug 17, 2017 | 26.19 | 26.29 | 25.89 | 25.89 | 535,634 | -0.37(-1.40%) |
Aug 16, 2017 | 26.54 | 26.62 | 26.23 | 26.26 | 473,433 | -0.27(-1.01%) |
Aug 15, 2017 | 26.62 | 26.65 | 26.39 | 26.53 | 451,673 | -0.10(-0.37%) |
Aug 14, 2017 | 26.79 | 26.91 | 26.63 | 26.63 | 330,674 | -0.09(-0.34%) |
Aug 11, 2017 | 26.84 | 26.97 | 26.71 | 26.72 | 320,848 | -0.15(-0.57%) |
Aug 10, 2017 | 27.23 | 27.28 | 26.85 | 26.88 | 536,008 | -0.31(-1.13%) |
Aug 09, 2017 | 27.25 | 27.36 | 27.08 | 27.18 | 357,914 | +0.02(+0.06%) |
Aug 08, 2017 | 27.16 | 27.42 | 27.10 | 27.17 | 441,432 | -0.08(-0.28%) |
Aug 07, 2017 | 27.39 | 27.45 | 27.18 | 27.24 | 243,809 | -0.25(-0.92%) |
Aug 04, 2017 | 27.37 | 27.56 | 27.34 | 27.50 | 385,651 | +0.15(+0.56%) |
Aug 03, 2017 | 27.70 | 27.73 | 27.27 | 27.34 | 513,178 | -0.40(-1.44%) |
Aug 02, 2017 | 27.68 | 27.87 | 27.48 | 27.74 | 536,810 | -0.12(-0.41%) |
Aug 01, 2017 | 27.88 | 28.01 | 27.73 | 27.86 | 429,246 | +0.01(+0.03%) |
Jul 31, 2017 | 27.80 | 28.02 | 27.72 | 27.85 | 357,679 | +0.05(+0.17%) |
Jul 28, 2017 | 27.72 | 28.10 | 27.71 | 27.80 | 507,771 | -0.08(-0.30%) |
Jul 27, 2017 | 27.59 | 27.88 | 27.48 | 27.89 | 660,033 | +0.29(+1.06%) |
Jul 26, 2017 | 27.70 | 27.92 | 27.51 | 27.60 | 548,648 | +0.01(+0.03%) |
Jul 25, 2017 | 27.43 | 27.78 | 27.43 | 27.59 | 602,901 | +0.38(+1.38%) |
Jul 24, 2017 | 27.34 | 27.36 | 27.17 | 27.21 | 323,807 | -0.09(-0.34%) |
Jul 21, 2017 | 27.46 | 27.60 | 27.25 | 27.31 | 383,395 | -0.26(-0.95%) |
Jul 20, 2017 | 27.83 | 27.91 | 27.50 | 27.57 | 599,532 | -0.11(-0.39%) |
Jul 19, 2017 | 27.27 | 27.70 | 27.16 | 27.67 | 440,715 | +0.43(+1.58%) |
Jul 18, 2017 | 27.50 | 27.55 | 27.14 | 27.24 | 523,462 | -0.13(-0.48%) |
Jul 17, 2017 | 27.40 | 27.58 | 27.36 | 27.37 | 485,734 | -0.06(-0.22%) |
Jul 14, 2017 | 27.29 | 27.48 | 27.26 | 27.44 | 389,268 | +0.15(+0.56%) |
Jul 13, 2017 | 27.13 | 27.28 | 27.01 | 27.28 | 503,500 | +0.15(+0.57%) |
Jul 12, 2017 | 27.34 | 27.42 | 27.04 | 27.13 | 785,910 | +0.07(+0.25%) |
Jul 11, 2017 | 26.94 | 27.16 | 26.78 | 27.06 | 402,858 | +0.16(+0.60%) |
Jul 10, 2017 | 26.80 | 26.97 | 26.71 | 26.90 | 695,662 | +0.09(+0.34%) |
Jul 07, 2017 | 26.81 | 26.84 | 26.49 | 26.81 | 728,969 | -0.02(-0.09%) |
Jul 06, 2017 | 27.24 | 27.29 | 26.79 | 26.83 | 991,185 | -0.31(-1.16%) |
Jul 05, 2017 | 27.62 | 27.69 | 27.07 | 27.14 | 803,521 | -0.60(-2.16%) |